NasdaqGS - Delayed Quote • USD
GSI Technology, Inc. (GSIT)
At close: 4:00 PM EDT
After hours: 5:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.7800 | 3.8899 | 3.6800 | 3.7400 | 3.7400 | 110,745 |
Apr 23, 2024 | 3.5600 | 3.8400 | 3.5600 | 3.7200 | 3.7200 | 149,100 |
Apr 22, 2024 | 3.4900 | 3.5900 | 3.4000 | 3.5300 | 3.5300 | 141,300 |
Apr 19, 2024 | 3.5100 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 240,200 |
Apr 18, 2024 | 3.6100 | 3.7100 | 3.5200 | 3.5600 | 3.5600 | 155,300 |
Apr 17, 2024 | 3.8900 | 3.9300 | 3.5800 | 3.6100 | 3.6100 | 295,100 |
Apr 16, 2024 | 3.7000 | 3.9300 | 3.6900 | 3.9000 | 3.9000 | 309,300 |
Apr 15, 2024 | 4.0400 | 4.0400 | 3.6700 | 3.7100 | 3.7100 | 322,100 |
Apr 12, 2024 | 3.9400 | 4.1600 | 3.8300 | 3.9900 | 3.9900 | 315,200 |
Apr 11, 2024 | 3.9200 | 4.0000 | 3.6700 | 3.8900 | 3.8900 | 559,200 |
Apr 10, 2024 | 4.0200 | 4.4200 | 3.8300 | 3.9700 | 3.9700 | 603,100 |
Apr 9, 2024 | 5.1500 | 5.1600 | 4.0900 | 4.1800 | 4.1800 | 975,200 |
Apr 8, 2024 | 5.2900 | 5.4100 | 5.0000 | 5.1800 | 5.1800 | 399,800 |
Apr 5, 2024 | 5.5200 | 5.6000 | 4.7400 | 5.1900 | 5.1900 | 847,400 |
Apr 4, 2024 | 5.2100 | 6.0200 | 5.1000 | 5.4000 | 5.4000 | 2,141,400 |
Apr 3, 2024 | 4.5000 | 5.3800 | 4.3300 | 5.0600 | 5.0600 | 1,867,200 |
Apr 2, 2024 | 3.4000 | 5.1900 | 3.3500 | 4.6200 | 4.6200 | 7,163,900 |
Apr 1, 2024 | 3.4800 | 3.5700 | 3.3400 | 3.4200 | 3.4200 | 154,200 |
Mar 28, 2024 | 3.5400 | 3.6500 | 3.3500 | 3.4000 | 3.4000 | 163,900 |
Mar 27, 2024 | 3.4800 | 3.6200 | 3.4000 | 3.5700 | 3.5700 | 114,700 |
Mar 26, 2024 | 3.6800 | 3.7000 | 3.3700 | 3.4000 | 3.4000 | 203,100 |
Mar 25, 2024 | 3.8000 | 3.8700 | 3.5700 | 3.6500 | 3.6500 | 159,100 |
Mar 22, 2024 | 3.9400 | 3.9600 | 3.7600 | 3.8100 | 3.8100 | 148,200 |
Mar 21, 2024 | 3.7500 | 4.0100 | 3.7400 | 3.9100 | 3.9100 | 246,900 |
Mar 20, 2024 | 3.5000 | 3.7900 | 3.4900 | 3.6700 | 3.6700 | 220,300 |
Mar 19, 2024 | 3.4900 | 3.5900 | 3.1500 | 3.4900 | 3.4900 | 316,300 |
Mar 18, 2024 | 3.9200 | 3.9700 | 3.4400 | 3.4900 | 3.4900 | 466,800 |
Mar 15, 2024 | 3.7500 | 4.0700 | 3.7400 | 3.8700 | 3.8700 | 174,900 |
Mar 14, 2024 | 4.2500 | 4.2500 | 3.6500 | 3.7800 | 3.7800 | 384,200 |
Mar 13, 2024 | 4.1200 | 4.2500 | 4.0300 | 4.2100 | 4.2100 | 209,200 |
Mar 12, 2024 | 4.6500 | 4.6500 | 3.8000 | 4.0600 | 4.0600 | 984,900 |
Mar 11, 2024 | 4.4600 | 4.8000 | 4.4000 | 4.4300 | 4.4300 | 435,600 |
Mar 8, 2024 | 4.7200 | 5.1000 | 4.3000 | 4.4300 | 4.4300 | 852,600 |
Mar 7, 2024 | 4.2000 | 5.2100 | 4.2000 | 4.5900 | 4.5900 | 1,666,200 |
Mar 6, 2024 | 3.7000 | 4.2500 | 3.5900 | 4.1400 | 4.1400 | 651,600 |
Mar 5, 2024 | 3.8600 | 3.8600 | 3.4600 | 3.5700 | 3.5700 | 308,100 |
Mar 4, 2024 | 3.6100 | 3.9300 | 3.2600 | 3.8400 | 3.8400 | 621,900 |
Mar 1, 2024 | 4.2600 | 4.3300 | 3.1900 | 3.6000 | 3.6000 | 1,147,600 |
Feb 29, 2024 | 3.6500 | 5.4000 | 3.6300 | 4.1600 | 4.1600 | 3,317,300 |
Feb 28, 2024 | 3.6200 | 3.8300 | 3.3200 | 3.6200 | 3.6200 | 940,800 |
Feb 27, 2024 | 2.6700 | 3.5500 | 2.6700 | 3.4200 | 3.4200 | 1,409,100 |
Feb 26, 2024 | 2.4500 | 2.7000 | 2.4300 | 2.6800 | 2.6800 | 281,400 |
Feb 23, 2024 | 2.5000 | 2.5100 | 2.2800 | 2.4200 | 2.4200 | 188,200 |
Feb 22, 2024 | 2.5500 | 2.6400 | 2.4900 | 2.5100 | 2.5100 | 173,300 |
Feb 21, 2024 | 2.5900 | 2.6000 | 2.4900 | 2.5700 | 2.5700 | 102,400 |
Feb 20, 2024 | 2.6200 | 2.6400 | 2.4500 | 2.6100 | 2.6100 | 200,200 |
Feb 16, 2024 | 2.5400 | 2.6500 | 2.4700 | 2.5400 | 2.5400 | 196,700 |
Feb 15, 2024 | 2.6800 | 2.6800 | 2.4500 | 2.5700 | 2.5700 | 203,100 |
Feb 14, 2024 | 2.5200 | 2.6800 | 2.4600 | 2.6000 | 2.6000 | 202,400 |
Feb 13, 2024 | 2.5000 | 2.5700 | 2.3300 | 2.4200 | 2.4200 | 372,600 |
Feb 12, 2024 | 2.3500 | 2.6500 | 2.3400 | 2.5500 | 2.5500 | 632,300 |
Feb 9, 2024 | 2.2500 | 2.3800 | 2.2000 | 2.3400 | 2.3400 | 306,300 |
Feb 8, 2024 | 2.2000 | 2.2700 | 2.1400 | 2.2200 | 2.2200 | 136,300 |
Feb 7, 2024 | 2.1700 | 2.2600 | 2.1100 | 2.2400 | 2.2400 | 302,300 |
Feb 6, 2024 | 2.1000 | 2.1300 | 2.0400 | 2.1100 | 2.1100 | 146,200 |
Feb 5, 2024 | 2.1300 | 2.1700 | 2.0200 | 2.1200 | 2.1200 | 157,400 |
Feb 2, 2024 | 2.1000 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 150,200 |
Feb 1, 2024 | 2.0300 | 2.1100 | 2.0000 | 2.0900 | 2.0900 | 156,200 |
Jan 31, 2024 | 1.9600 | 2.1600 | 1.9500 | 1.9800 | 1.9800 | 179,900 |
Jan 30, 2024 | 1.9200 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 225,800 |
Jan 29, 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 327,600 |
Jan 26, 2024 | 2.0500 | 2.0600 | 1.8800 | 1.8800 | 1.8800 | 551,500 |
Jan 25, 2024 | 2.2800 | 2.2900 | 2.0700 | 2.2100 | 2.2100 | 299,200 |
Jan 24, 2024 | 2.4200 | 2.4200 | 2.2000 | 2.2700 | 2.2700 | 270,100 |
Jan 23, 2024 | 2.4400 | 2.5100 | 2.2800 | 2.3200 | 2.3200 | 496,500 |
Jan 22, 2024 | 2.2500 | 2.3800 | 2.1700 | 2.3800 | 2.3800 | 257,400 |
Jan 19, 2024 | 2.0300 | 2.2300 | 2.0300 | 2.2000 | 2.2000 | 211,100 |
Jan 18, 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0500 | 2.0500 | 161,500 |
Jan 17, 2024 | 2.1400 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 223,400 |
Jan 16, 2024 | 2.2400 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 196,300 |
Jan 12, 2024 | 2.2800 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 184,700 |
Jan 11, 2024 | 2.3800 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 183,400 |
Jan 10, 2024 | 2.4700 | 2.4700 | 2.2900 | 2.3500 | 2.3500 | 179,600 |
Jan 9, 2024 | 2.5500 | 2.5600 | 2.4300 | 2.4500 | 2.4500 | 150,200 |
Jan 8, 2024 | 2.5200 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 429,900 |
Jan 5, 2024 | 2.5000 | 2.5000 | 2.3500 | 2.4700 | 2.4700 | 168,400 |
Jan 4, 2024 | 2.6000 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 413,500 |
Jan 3, 2024 | 2.6300 | 2.6500 | 2.5000 | 2.5500 | 2.5500 | 449,300 |
Jan 2, 2024 | 2.6400 | 2.7300 | 2.5900 | 2.6600 | 2.6600 | 261,900 |
Dec 29, 2023 | 2.6200 | 2.6800 | 2.5600 | 2.6400 | 2.6400 | 259,000 |
Dec 28, 2023 | 2.7000 | 2.7200 | 2.5500 | 2.6500 | 2.6500 | 353,000 |
Dec 27, 2023 | 2.7300 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 282,200 |
Dec 26, 2023 | 2.8200 | 2.9000 | 2.6800 | 2.7200 | 2.7200 | 258,300 |
Dec 22, 2023 | 3.0000 | 3.3200 | 2.6300 | 2.7300 | 2.7300 | 931,800 |
Dec 21, 2023 | 2.8500 | 3.0500 | 2.6100 | 2.9900 | 2.9900 | 821,500 |
Dec 20, 2023 | 2.6300 | 2.9000 | 2.5900 | 2.7000 | 2.7000 | 244,600 |
Dec 19, 2023 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 112,800 |
Dec 18, 2023 | 2.7000 | 2.7800 | 2.5900 | 2.6800 | 2.6800 | 169,900 |
Dec 15, 2023 | 2.9000 | 2.9000 | 2.6600 | 2.7300 | 2.7300 | 191,400 |
Dec 14, 2023 | 2.9000 | 2.9800 | 2.7800 | 2.9000 | 2.9000 | 230,400 |
Dec 13, 2023 | 2.8100 | 2.8600 | 2.6100 | 2.8400 | 2.8400 | 211,900 |
Dec 12, 2023 | 2.9700 | 2.9700 | 2.7000 | 2.7500 | 2.7500 | 233,800 |
Dec 11, 2023 | 3.0000 | 3.0900 | 2.8800 | 2.9800 | 2.9800 | 299,700 |
Dec 8, 2023 | 3.0100 | 3.3000 | 2.7300 | 2.9500 | 2.9500 | 931,300 |
Dec 7, 2023 | 2.3700 | 3.1900 | 2.3700 | 3.1000 | 3.1000 | 2,164,900 |
Dec 6, 2023 | 2.4800 | 2.5200 | 2.3200 | 2.4300 | 2.4300 | 121,800 |
Dec 5, 2023 | 2.7300 | 2.8100 | 2.4800 | 2.5200 | 2.5200 | 125,100 |
Dec 4, 2023 | 2.8300 | 2.8300 | 2.6000 | 2.7100 | 2.7100 | 111,700 |
Dec 1, 2023 | 2.7500 | 2.8400 | 2.6600 | 2.7700 | 2.7700 | 99,100 |
Nov 30, 2023 | 2.6800 | 2.8000 | 2.6000 | 2.7700 | 2.7700 | 112,800 |
Nov 29, 2023 | 2.7500 | 2.8900 | 2.6900 | 2.7000 | 2.7000 | 118,100 |
Nov 28, 2023 | 2.7000 | 2.8000 | 2.5500 | 2.6800 | 2.6800 | 148,400 |
Nov 27, 2023 | 2.3300 | 2.8800 | 2.3300 | 2.7500 | 2.7500 | 265,800 |
Nov 24, 2023 | 2.2800 | 2.4300 | 2.2500 | 2.3000 | 2.3000 | 24,300 |
Nov 22, 2023 | 2.4200 | 2.4600 | 2.2600 | 2.2900 | 2.2900 | 67,300 |
Nov 21, 2023 | 2.5800 | 2.5800 | 2.3500 | 2.4400 | 2.4400 | 105,600 |
Nov 20, 2023 | 2.4800 | 2.6100 | 2.3700 | 2.5600 | 2.5600 | 125,900 |
Nov 17, 2023 | 2.4700 | 2.5500 | 2.3100 | 2.5400 | 2.5400 | 76,200 |
Nov 16, 2023 | 2.4800 | 2.5000 | 2.2900 | 2.3900 | 2.3900 | 60,400 |
Nov 15, 2023 | 2.4500 | 2.6500 | 2.4500 | 2.5200 | 2.5200 | 120,100 |
Nov 14, 2023 | 2.3900 | 2.4800 | 2.2600 | 2.4200 | 2.4200 | 121,800 |
Nov 13, 2023 | 2.1200 | 2.3000 | 2.0000 | 2.2000 | 2.2000 | 111,600 |
Nov 10, 2023 | 2.2200 | 2.2200 | 2.0200 | 2.1500 | 2.1500 | 60,000 |
Nov 9, 2023 | 2.1700 | 2.4000 | 2.1600 | 2.1800 | 2.1800 | 112,600 |
Nov 8, 2023 | 2.5200 | 2.5400 | 2.2000 | 2.2100 | 2.2100 | 172,900 |
Nov 7, 2023 | 3.0700 | 3.0700 | 2.5100 | 2.5200 | 2.5200 | 279,000 |
Nov 6, 2023 | 2.3000 | 3.0800 | 2.3000 | 3.0500 | 3.0500 | 823,200 |
Nov 3, 2023 | 2.4200 | 2.4600 | 2.2700 | 2.3000 | 2.3000 | 58,300 |
Nov 2, 2023 | 2.2000 | 2.3500 | 2.2000 | 2.3300 | 2.3300 | 74,200 |
Nov 1, 2023 | 1.9500 | 2.1400 | 1.9300 | 2.1300 | 2.1300 | 78,000 |
Oct 31, 2023 | 1.9100 | 2.0100 | 1.9100 | 1.9700 | 1.9700 | 55,300 |
Oct 30, 2023 | 2.0300 | 2.0500 | 1.8900 | 1.9100 | 1.9100 | 138,500 |
Oct 27, 2023 | 2.3800 | 2.3900 | 1.9300 | 1.9700 | 1.9700 | 278,700 |
Oct 26, 2023 | 2.4600 | 2.5000 | 2.3000 | 2.4100 | 2.4100 | 131,200 |
Oct 25, 2023 | 2.9000 | 2.9000 | 2.3700 | 2.4600 | 2.4600 | 164,900 |
Oct 24, 2023 | 2.6200 | 2.8000 | 2.6200 | 2.7200 | 2.7200 | 121,200 |
Oct 23, 2023 | 2.3000 | 2.6400 | 2.2600 | 2.5800 | 2.5800 | 117,300 |
Oct 20, 2023 | 2.3300 | 2.3500 | 2.2200 | 2.2600 | 2.2600 | 54,200 |
Oct 19, 2023 | 2.4400 | 2.4600 | 2.2800 | 2.3300 | 2.3300 | 130,400 |
Oct 18, 2023 | 2.5500 | 2.5600 | 2.4100 | 2.4400 | 2.4400 | 107,900 |
Oct 17, 2023 | 2.4700 | 2.5400 | 2.4400 | 2.4800 | 2.4800 | 49,600 |
Oct 16, 2023 | 2.4200 | 2.5200 | 2.3700 | 2.4900 | 2.4900 | 67,200 |
Oct 13, 2023 | 2.2700 | 2.4100 | 2.2400 | 2.3200 | 2.3200 | 60,500 |
Oct 12, 2023 | 2.4200 | 2.4400 | 2.2200 | 2.2900 | 2.2900 | 83,100 |
Oct 11, 2023 | 2.4000 | 2.4800 | 2.3300 | 2.4100 | 2.4100 | 69,500 |
Oct 10, 2023 | 2.1600 | 2.4100 | 2.1600 | 2.3500 | 2.3500 | 71,100 |
Oct 9, 2023 | 2.3300 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 112,500 |
Oct 6, 2023 | 2.3500 | 2.4400 | 2.2800 | 2.3900 | 2.3900 | 51,000 |
Oct 5, 2023 | 2.5000 | 2.6100 | 2.3200 | 2.3500 | 2.3500 | 171,600 |
Oct 4, 2023 | 2.2500 | 2.5000 | 2.2500 | 2.4600 | 2.4600 | 131,700 |
Oct 3, 2023 | 2.5800 | 2.6100 | 2.2500 | 2.2500 | 2.2500 | 192,900 |
Oct 2, 2023 | 2.7900 | 2.8200 | 2.5900 | 2.6300 | 2.6300 | 109,400 |
Sep 29, 2023 | 2.6300 | 2.7700 | 2.6300 | 2.7100 | 2.7100 | 29,000 |
Sep 28, 2023 | 2.5900 | 2.6600 | 2.5400 | 2.6100 | 2.6100 | 73,000 |
Sep 27, 2023 | 2.6800 | 2.7000 | 2.5600 | 2.6200 | 2.6200 | 159,400 |
Sep 26, 2023 | 2.7200 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 91,000 |
Sep 25, 2023 | 2.7300 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 28,000 |
Sep 22, 2023 | 2.7700 | 2.8300 | 2.7100 | 2.7700 | 2.7700 | 72,000 |
Sep 21, 2023 | 2.8900 | 2.8900 | 2.7500 | 2.7700 | 2.7700 | 122,300 |
Sep 20, 2023 | 3.0300 | 3.1300 | 2.9100 | 2.9200 | 2.9200 | 128,100 |
Sep 19, 2023 | 2.8000 | 3.0000 | 2.8000 | 2.9100 | 2.9100 | 134,300 |
Sep 18, 2023 | 2.8100 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 140,900 |
Sep 15, 2023 | 2.9400 | 3.0500 | 2.9000 | 2.9300 | 2.9300 | 178,000 |
Sep 14, 2023 | 2.6300 | 3.0400 | 2.6100 | 2.9700 | 2.9700 | 668,000 |
Sep 13, 2023 | 2.5000 | 2.6800 | 2.4600 | 2.6100 | 2.6100 | 152,900 |
Sep 12, 2023 | 2.6400 | 2.6700 | 2.4400 | 2.4600 | 2.4600 | 98,000 |
Sep 11, 2023 | 2.6200 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 61,500 |
Sep 8, 2023 | 2.7200 | 2.7600 | 2.5900 | 2.6200 | 2.6200 | 81,900 |
Sep 7, 2023 | 2.8000 | 2.8500 | 2.6400 | 2.7600 | 2.7600 | 107,300 |
Sep 6, 2023 | 2.8500 | 2.9400 | 2.7500 | 2.8300 | 2.8300 | 93,200 |
Sep 5, 2023 | 3.0900 | 3.0900 | 2.7700 | 2.8400 | 2.8400 | 331,400 |
Sep 1, 2023 | 3.1100 | 3.1500 | 3.0000 | 3.0900 | 3.0900 | 109,400 |
Aug 31, 2023 | 3.0100 | 3.2100 | 3.0100 | 3.1100 | 3.1100 | 163,200 |
Aug 30, 2023 | 3.2100 | 3.2300 | 3.0000 | 3.0200 | 3.0200 | 168,500 |
Aug 29, 2023 | 3.1400 | 3.2800 | 3.1000 | 3.2100 | 3.2100 | 111,300 |
Aug 28, 2023 | 3.3600 | 3.3600 | 3.1100 | 3.1500 | 3.1500 | 160,700 |
Aug 25, 2023 | 3.3600 | 3.4100 | 3.2300 | 3.3300 | 3.3300 | 148,500 |
Aug 24, 2023 | 3.5000 | 3.5300 | 3.3500 | 3.3600 | 3.3600 | 279,300 |
Aug 23, 2023 | 3.4500 | 3.5000 | 3.3600 | 3.4300 | 3.4300 | 151,200 |
Aug 22, 2023 | 3.6700 | 3.6800 | 3.3400 | 3.4200 | 3.4200 | 248,600 |
Aug 21, 2023 | 3.5500 | 3.7300 | 3.4200 | 3.6300 | 3.6300 | 380,100 |
Aug 18, 2023 | 3.3800 | 3.5900 | 3.3000 | 3.5500 | 3.5500 | 109,600 |
Aug 17, 2023 | 3.4000 | 3.5400 | 3.2900 | 3.4600 | 3.4600 | 194,400 |
Aug 16, 2023 | 3.4800 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 146,600 |
Aug 15, 2023 | 3.5500 | 3.6700 | 3.4200 | 3.4900 | 3.4900 | 255,400 |
Aug 14, 2023 | 3.2600 | 3.6700 | 3.2500 | 3.5800 | 3.5800 | 433,700 |
Aug 11, 2023 | 3.5200 | 3.5700 | 3.2200 | 3.2600 | 3.2600 | 453,600 |
Aug 10, 2023 | 3.5000 | 3.8000 | 3.4500 | 3.5800 | 3.5800 | 658,100 |
Aug 9, 2023 | 3.8600 | 3.8600 | 3.5000 | 3.5100 | 3.5100 | 236,600 |
Aug 8, 2023 | 3.5300 | 3.8600 | 3.5000 | 3.7300 | 3.7300 | 239,600 |
Aug 7, 2023 | 4.0100 | 4.0300 | 3.5900 | 3.6200 | 3.6200 | 624,600 |
Aug 4, 2023 | 4.2200 | 4.2900 | 3.9600 | 4.0500 | 4.0500 | 499,900 |
Aug 3, 2023 | 4.2200 | 4.3800 | 4.1500 | 4.2200 | 4.2200 | 280,900 |
Aug 2, 2023 | 4.1500 | 4.4600 | 4.1300 | 4.2900 | 4.2900 | 299,400 |
Aug 1, 2023 | 4.3000 | 4.5400 | 4.2400 | 4.3900 | 4.3900 | 298,400 |
Jul 31, 2023 | 4.4900 | 4.6000 | 4.3100 | 4.3900 | 4.3900 | 437,500 |
Jul 28, 2023 | 4.6700 | 4.8800 | 4.1000 | 4.5100 | 4.5100 | 785,500 |
Jul 27, 2023 | 5.1200 | 5.1600 | 4.8100 | 4.9600 | 4.9600 | 367,800 |
Jul 26, 2023 | 4.7000 | 5.0100 | 4.6100 | 4.9700 | 4.9700 | 237,400 |
Jul 25, 2023 | 4.7900 | 4.9800 | 4.5100 | 4.7100 | 4.7100 | 404,500 |
Jul 24, 2023 | 5.1000 | 5.1900 | 4.7100 | 4.8100 | 4.8100 | 646,100 |
Jul 21, 2023 | 5.0600 | 5.4100 | 5.0300 | 5.1900 | 5.1900 | 285,300 |
Jul 20, 2023 | 5.3300 | 5.3300 | 5.0000 | 5.0400 | 5.0400 | 619,300 |
Jul 19, 2023 | 5.5000 | 5.6200 | 5.2900 | 5.3500 | 5.3500 | 440,700 |
Jul 18, 2023 | 5.5500 | 5.5900 | 5.2200 | 5.5600 | 5.5600 | 499,400 |
Jul 17, 2023 | 5.9800 | 6.0500 | 5.4400 | 5.4500 | 5.4500 | 569,900 |
Jul 14, 2023 | 6.2000 | 6.8600 | 5.9100 | 5.9600 | 5.9600 | 1,071,700 |
Jul 13, 2023 | 5.8900 | 6.2500 | 5.7000 | 6.1300 | 6.1300 | 581,500 |
Jul 12, 2023 | 5.9000 | 6.1600 | 5.6500 | 5.7000 | 5.7000 | 622,600 |
Jul 11, 2023 | 5.6300 | 6.0300 | 5.5500 | 5.6600 | 5.6600 | 375,100 |
Jul 10, 2023 | 5.6700 | 5.7400 | 5.3300 | 5.6300 | 5.6300 | 335,300 |
Jul 7, 2023 | 5.6500 | 6.1300 | 5.5700 | 5.6100 | 5.6100 | 415,100 |
Jul 6, 2023 | 5.7500 | 5.8300 | 5.5300 | 5.6800 | 5.6800 | 372,400 |
Jul 5, 2023 | 6.0000 | 6.2400 | 5.7000 | 6.0200 | 6.0200 | 466,000 |
Jul 3, 2023 | 5.5300 | 6.2000 | 5.5000 | 6.1300 | 6.1300 | 543,700 |
Jun 30, 2023 | 5.3000 | 5.5700 | 5.2300 | 5.5300 | 5.5300 | 596,100 |
Jun 29, 2023 | 6.2700 | 6.2900 | 5.1300 | 5.2200 | 5.2200 | 1,536,200 |
Jun 28, 2023 | 6.4700 | 6.5500 | 6.2100 | 6.4000 | 6.4000 | 371,600 |
Jun 27, 2023 | 6.2400 | 6.8500 | 6.2300 | 6.5300 | 6.5300 | 329,200 |
Jun 26, 2023 | 6.6100 | 6.9300 | 6.2100 | 6.2600 | 6.2600 | 364,500 |
Jun 23, 2023 | 6.6000 | 6.7600 | 6.1500 | 6.5900 | 6.5900 | 782,900 |
Jun 22, 2023 | 7.4200 | 7.5100 | 6.5100 | 6.5600 | 6.5600 | 1,189,400 |
Jun 21, 2023 | 8.4100 | 8.6700 | 6.8000 | 7.4900 | 7.4900 | 1,418,700 |
Jun 20, 2023 | 8.5000 | 8.6600 | 7.8600 | 8.4100 | 8.4100 | 973,500 |
Jun 16, 2023 | 9.3100 | 9.8000 | 8.3100 | 8.5500 | 8.5500 | 1,655,300 |
Jun 15, 2023 | 7.7200 | 9.4600 | 7.7200 | 9.1800 | 9.1800 | 2,991,100 |
Jun 14, 2023 | 7.4200 | 8.1400 | 7.2500 | 7.9000 | 7.9000 | 1,850,700 |
Jun 13, 2023 | 7.4800 | 7.9300 | 7.1300 | 7.4700 | 7.4700 | 1,026,100 |
Jun 12, 2023 | 7.2500 | 7.5500 | 6.9800 | 7.4200 | 7.4200 | 654,600 |
Jun 9, 2023 | 7.4300 | 7.6900 | 6.8300 | 7.2000 | 7.2000 | 1,514,400 |
Jun 8, 2023 | 7.0100 | 8.2500 | 6.9900 | 7.4900 | 7.4900 | 3,558,400 |
Jun 7, 2023 | 7.0100 | 7.3400 | 6.7200 | 7.0000 | 7.0000 | 875,000 |
Jun 6, 2023 | 6.7700 | 7.4800 | 6.6100 | 7.0200 | 7.0200 | 1,904,500 |
Jun 5, 2023 | 7.1600 | 7.4500 | 6.6000 | 6.8500 | 6.8500 | 1,859,100 |
Jun 2, 2023 | 6.9700 | 8.0800 | 6.6900 | 7.2200 | 7.2200 | 6,089,700 |
Jun 1, 2023 | 5.8000 | 7.8500 | 5.5000 | 7.6500 | 7.6500 | 12,330,600 |
May 31, 2023 | 5.8800 | 6.0500 | 5.3600 | 5.7900 | 5.7900 | 1,816,900 |
May 30, 2023 | 5.3300 | 6.3900 | 5.2300 | 6.2500 | 6.2500 | 3,218,600 |
May 26, 2023 | 5.6500 | 5.6500 | 5.1000 | 5.1900 | 5.1900 | 1,434,900 |
May 25, 2023 | 5.8000 | 6.5000 | 5.1300 | 5.6700 | 5.6700 | 8,436,200 |
May 24, 2023 | 5.4300 | 5.8800 | 5.0000 | 5.1600 | 5.1600 | 2,415,700 |
May 23, 2023 | 5.7200 | 6.1900 | 5.5600 | 5.7100 | 5.7100 | 1,864,600 |
May 22, 2023 | 5.7000 | 6.2500 | 5.4000 | 5.8400 | 5.8400 | 3,270,500 |
May 19, 2023 | 6.5900 | 7.3000 | 5.5500 | 6.0000 | 6.0000 | 25,802,400 |
May 18, 2023 | 4.2000 | 6.0000 | 4.1400 | 5.9200 | 5.9200 | 18,570,600 |
May 17, 2023 | 3.8100 | 4.4900 | 3.7200 | 4.3600 | 4.3600 | 5,705,200 |
May 16, 2023 | 4.9700 | 5.1300 | 4.0000 | 4.3300 | 4.3300 | 9,247,100 |
May 15, 2023 | 4.7000 | 7.3000 | 4.0900 | 5.3400 | 5.3400 | 84,643,300 |
May 12, 2023 | 1.7400 | 5.2400 | 1.7400 | 5.0900 | 5.0900 | 100,932,400 |
May 11, 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 63,700 |
May 10, 2023 | 1.5500 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 61,000 |
May 9, 2023 | 1.6800 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 57,400 |
May 8, 2023 | 1.6200 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 62,600 |
May 5, 2023 | 1.6200 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 61,500 |
May 4, 2023 | 1.5400 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 27,500 |
May 3, 2023 | 1.5200 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 72,500 |
May 2, 2023 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 50,000 |
May 1, 2023 | 1.5400 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 56,100 |
Apr 28, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 110,400 |
Apr 27, 2023 | 1.5900 | 1.6900 | 1.5100 | 1.6500 | 1.6500 | 124,900 |
Apr 26, 2023 | 1.5400 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 54,000 |
Apr 25, 2023 | 1.5700 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 112,200 |
Related Tickers
LAES SEALSQ Corp
1.2000
-4.00%
PRSO Peraso Inc.
1.3300
+1.53%
MRAM Everspin Technologies, Inc.
7.46
+1.22%
SKYT SkyWater Technology, Inc.
9.07
-0.22%
ALGM Allegro MicroSystems, Inc.
28.77
+8.28%
GCTS GCT Semiconductor Holding, Inc.
4.8300
+4.55%
QUIK QuickLogic Corporation
12.71
+3.50%
PXLW Pixelworks, Inc.
1.6300
-2.98%
EMKR EMCORE Corporation
2.9500
+3.51%
SGH SMART Global Holdings, Inc.
17.76
-0.95%